Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,828 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,475 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.158 | 360,718 | +0.04(+0.68%) |
Aug 26, 2004 | 6.204 | 6.221 | 6.016 | 6.116 | 270,339 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.233 | 6.150 | 6.196 | 367,425 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.283 | 6.150 | 6.204 | 473,932 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.350 | 6.121 | 6.233 | 745,868 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.350 | 839,601 | +0.15(+2.36%) |
Aug 19, 2004 | 6.158 | 6.258 | 6.121 | 6.204 | 464,351 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.237 | 765,988 | +0.37(+6.33%) |
Aug 17, 2004 | 5.895 | 5.958 | 5.653 | 5.866 | 771,896 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.899 | 6.020 | 508,103 | -0.08(-1.23%) |
Aug 13, 2004 | 6.020 | 6.200 | 5.991 | 6.096 | 797,126 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.333 | 5.995 | 6.008 | 613,173 | -0.33(-5.20%) |
Aug 11, 2004 | 6.442 | 6.442 | 6.229 | 6.338 | 451,417 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.446 | 6.346 | 6.442 | 500,598 | +0.08(+1.18%) |
Aug 09, 2004 | 6.208 | 6.471 | 6.200 | 6.367 | 577,884 | +0.17(+2.69%) |
Aug 06, 2004 | 6.496 | 6.496 | 6.116 | 6.200 | 797,764 | -0.34(-5.23%) |
Aug 05, 2004 | 6.805 | 6.809 | 6.480 | 6.542 | 1,038,084 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.805 | 6.826 | 971,178 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.993 | 6.834 | 6.897 | 661,876 | -0.11(-1.55%) |
Aug 02, 2004 | 7.014 | 7.056 | 6.847 | 7.006 | 1,338,283 | +0.01(+0.18%) |
Jul 30, 2004 | 7.039 | 7.043 | 6.918 | 6.993 | 1,481,677 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.039 | 6.576 | 7.039 | 1,619,641 | +0.51(+7.87%) |
Jul 28, 2004 | 6.588 | 6.622 | 6.421 | 6.526 | 943,553 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.588 | 843,912 | +0.38(+6.19%) |
Jul 26, 2004 | 6.396 | 6.438 | 6.175 | 6.204 | 810,539 | -0.20(-3.07%) |
Jul 23, 2004 | 6.496 | 6.496 | 6.342 | 6.400 | 516,247 | -0.09(-1.42%) |
Jul 22, 2004 | 6.588 | 6.596 | 6.450 | 6.492 | 570,379 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.617 | 876,167 | -0.18(-2.64%) |
Jul 20, 2004 | 6.780 | 6.830 | 6.659 | 6.797 | 1,452,934 | +0.02(+0.25%) |
Jul 19, 2004 | 6.805 | 6.843 | 6.718 | 6.780 | 955,529 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.638 | 6.755 | 1,734,930 | +0.10(+1.51%) |
Jul 15, 2004 | 6.659 | 6.676 | 6.555 | 6.655 | 690,139 | +0.02(+0.25%) |
Jul 14, 2004 | 6.496 | 6.638 | 6.492 | 6.638 | 1,313,852 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.563 | 6.400 | 6.492 | 744,112 | +0.06(+0.97%) |
Jul 12, 2004 | 6.471 | 6.484 | 6.392 | 6.430 | 646,387 | +0.13(+1.99%) |
Jul 09, 2004 | 6.258 | 6.367 | 6.242 | 6.304 | 992,255 | +0.04(+0.67%) |
Jul 08, 2004 | 6.471 | 6.496 | 6.254 | 6.263 | 900,918 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,630 | +0.02(+0.33%) |
Jul 06, 2004 | 6.308 | 6.450 | 6.300 | 6.388 | 767,585 | +0.08(+1.26%) |
Jul 02, 2004 | 6.425 | 6.450 | 6.267 | 6.308 | 778,283 | -0.12(-1.82%) |
Jul 01, 2004 | 6.596 | 6.680 | 6.212 | 6.425 | 1,624,431 | +0.33(+5.41%) |
Jun 30, 2004 | 5.895 | 6.108 | 5.883 | 6.096 | 550,100 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.974 | 5.845 | 5.916 | 336,287 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 590,020 | -0.22(-3.57%) |
Jun 25, 2004 | 5.949 | 6.087 | 5.937 | 6.087 | 1,494,451 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.949 | 464,511 | +0.00(+0.07%) |
Jun 23, 2004 | 5.849 | 5.958 | 5.824 | 5.945 | 601,517 | +0.08(+1.35%) |
Jun 22, 2004 | 5.832 | 5.883 | 5.761 | 5.866 | 625,149 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.736 | 5.832 | 929,980 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.824 | 1,063,154 | +0.01(+0.22%) |
Jun 17, 2004 | 5.561 | 5.849 | 5.532 | 5.812 | 1,144,591 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.565 | 5.503 | 5.519 | 1,288,144 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.540 | 5.453 | 5.532 | 953,453 | +0.10(+1.92%) |
Jun 14, 2004 | 5.490 | 5.503 | 5.344 | 5.428 | 1,014,132 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.569 | 5.261 | 5.469 | 6,320,002 | +0.35(+6.94%) |
Jun 09, 2004 | 5.135 | 5.169 | 5.010 | 5.114 | 647,026 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.185 | 5.048 | 5.156 | 755,130 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.043 | 1,149,222 | +0.00(+0.00%) |
Jun 04, 2004 | 5.139 | 5.152 | 5.031 | 5.043 | 301,796 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.281 | 5.106 | 5.106 | 584,431 | -0.02(-0.41%) |
Jun 02, 2004 | 5.089 | 5.177 | 5.089 | 5.127 | 466,586 | +0.05(+0.90%) |